美格智能(002881)股票信息
| 股票代码 | 002881 |
| 股票名称 | 美格智能 |
| 最新价/元 | 23.89 |
| 涨跌额/元 | 1.97 |
| 涨跌幅/% | 8.99 |
| 买入/元 | 23.89 |
| 卖出/元 | 23.90 |
| 昨收/元 | 21.92 |
| 今开/元 | 22.66 |
| 最高/元 | 23.98 |
| 最低/元 | 22.14 |
| 成交量/手 | 153348.71 |
| 成交额/万 | 35409.16 |
| 股净值/元 | 96.33 |
| 市净率 | 4.27 |
| 总市值/万 | 625444.61 |
| 流通值/万 | 432551.75 |
| 换手率/% | 8.47 |
| 入市日期 | 2017-06-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
美格智能(002881)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 22.66 | 23.89 | 1.97 | 8.99 | 153348.71 | 35409.16 | 8.47 |
| 2024-09-27 | 21.10 | 21.92 | 1.01 | 4.83 | 93974.18 | 20270.84 | 5.19 |
| 2024-09-26 | 20.41 | 20.91 | 0.37 | 1.80 | 48794.60 | 10122.14 | 2.69 |
| 2024-09-25 | 20.61 | 20.54 | 0.01 | 0.05 | 60005.30 | 12425.87 | 3.31 |
| 2024-09-24 | 20.34 | 20.53 | 0.20 | 0.98 | 49926.00 | 10135.45 | 2.76 |
| 2024-09-23 | 20.22 | 20.33 | -0.05 | -0.25 | 33474.62 | 6838.65 | 1.85 |
| 2024-09-20 | 19.95 | 20.38 | 0.48 | 2.41 | 40282.25 | 8192.58 | 2.22 |
| 2024-09-19 | 19.80 | 19.90 | 0.24 | 1.22 | 27647.21 | 5485.57 | 1.53 |
| 2024-09-18 | 19.87 | 19.66 | -0.22 | -1.11 | 26650.70 | 5237.00 | 1.47 |
| 2024-09-13 | 20.21 | 19.88 | -0.65 | -3.17 | 40863.30 | 8214.03 | 2.26 |
| 2024-09-12 | 20.89 | 20.53 | 0.04 | 0.20 | 39240.30 | 8126.19 | 2.17 |
| 2024-09-11 | 20.60 | 20.49 | -0.35 | -1.68 | 30188.32 | 6210.26 | 1.67 |
| 2024-09-10 | 20.46 | 20.84 | 0.48 | 2.36 | 45126.95 | 9285.44 | 2.49 |
| 2024-09-09 | 20.50 | 20.36 | -0.37 | -1.79 | 42087.59 | 8637.14 | 2.32 |
| 2024-09-06 | 21.65 | 20.73 | -0.97 | -4.47 | 66205.59 | 13931.97 | 3.66 |
| 2024-09-05 | 21.37 | 21.70 | 0.32 | 1.50 | 63883.99 | 13639.69 | 3.53 |
| 2024-09-04 | 22.03 | 21.38 | -0.96 | -4.30 | 81649.95 | 17654.19 | 4.51 |
| 2024-09-03 | 21.68 | 22.34 | 0.34 | 1.55 | 99392.96 | 21826.07 | 5.49 |
| 2024-09-02 | 22.63 | 22.00 | -0.97 | -4.22 | 133573.61 | 29677.70 | 7.38 |
| 2024-08-30 | 21.73 | 22.97 | 0.40 | 1.77 | 243287.88 | 55743.84 | 13.44 |
| 2024-08-29 | 22.04 | 22.57 | 0.53 | 2.41 | 256897.10 | 58011.75 | 14.19 |
| 2024-08-28 | 20.53 | 22.04 | 2.00 | 9.98 | 102684.27 | 22102.82 | 5.67 |
| 2024-08-27 | 20.50 | 20.04 | -0.84 | -4.02 | 68339.23 | 13775.49 | 3.77 |
| 2024-08-26 | 21.00 | 20.88 | -0.11 | -0.52 | 128867.95 | 26887.23 | 7.12 |
| 2024-08-23 | 19.80 | 20.99 | 1.04 | 5.21 | 132723.56 | 27449.37 | 7.33 |
| 2024-08-22 | 21.25 | 19.95 | -0.73 | -3.53 | 113850.65 | 23643.57 | 6.29 |
| 2024-08-21 | 20.28 | 20.68 | 0.81 | 4.08 | 131562.05 | 27748.96 | 7.27 |
| 2024-08-20 | 19.83 | 19.87 | -0.54 | -2.65 | 71994.76 | 14342.62 | 3.98 |
| 2024-08-19 | 20.76 | 20.41 | 0.22 | 1.09 | 135533.31 | 28195.00 | 7.49 |
| 2024-08-16 | 19.70 | 20.19 | 1.20 | 6.32 | 128002.13 | 25735.54 | 7.07 |
| 2024-08-15 | 18.73 | 18.99 | 0.27 | 1.44 | 29671.65 | 5595.76 | 1.64 |
| 2024-08-14 | 18.28 | 18.72 | 0.36 | 1.96 | 26890.98 | 5022.38 | 1.49 |
| 2024-08-13 | 18.15 | 18.36 | 0.14 | 0.77 | 10186.91 | 1852.19 | 0.56 |
| 2024-08-12 | 18.06 | 18.22 | -0.25 | -1.35 | 11470.81 | 2087.09 | 0.63 |
| 2024-08-09 | 18.51 | 18.47 | -0.04 | -0.22 | 12536.30 | 2330.16 | 0.69 |
| 2024-08-08 | 18.70 | 18.51 | -0.19 | -1.02 | 20613.00 | 3789.65 | 1.14 |
| 2024-08-07 | 18.48 | 18.70 | 0.25 | 1.36 | 31153.30 | 5854.12 | 1.72 |
| 2024-08-06 | 18.50 | 18.45 | 0.20 | 1.10 | 20177.71 | 3704.52 | 1.11 |
| 2024-08-05 | 18.85 | 18.25 | -0.91 | -4.75 | 35605.00 | 6641.53 | 1.97 |
| 2024-08-02 | 19.68 | 19.16 | -0.69 | -3.48 | 30414.00 | 5918.79 | 1.68 |
| 2024-08-01 | 19.73 | 19.85 | 0.12 | 0.61 | 34392.00 | 6814.34 | 1.90 |
| 2024-07-31 | 19.26 | 19.73 | 0.37 | 1.91 | 37598.08 | 7375.01 | 2.08 |
| 2024-07-30 | 19.19 | 19.36 | 0.09 | 0.47 | 34620.30 | 6657.84 | 1.91 |
| 2024-07-29 | 19.20 | 19.27 | 0.05 | 0.26 | 34037.50 | 6510.48 | 1.88 |
| 2024-07-26 | 18.61 | 19.22 | 0.52 | 2.78 | 38711.65 | 7363.60 | 2.14 |
| 2024-07-25 | 18.66 | 18.70 | -0.25 | -1.32 | 33945.65 | 6360.00 | 1.87 |
| 2024-07-24 | 19.14 | 18.95 | -0.93 | -4.68 | 68238.86 | 13079.27 | 3.70 |
| 2024-07-23 | 19.33 | 19.88 | 0.64 | 3.33 | 103571.71 | 20987.92 | 5.61 |
| 2024-07-22 | 19.01 | 19.24 | 0.26 | 1.37 | 27012.19 | 5207.22 | 1.46 |
| 2024-07-19 | 18.59 | 18.98 | 0.22 | 1.17 | 22432.48 | 4264.44 | 1.22 |
| 2024-07-18 | 18.60 | 18.76 | -0.16 | -0.85 | 27527.92 | 5094.15 | 1.49 |
| 2024-07-17 | 20.36 | 18.92 | -0.50 | -2.58 | 42491.07 | 8229.38 | 2.30 |
| 2024-07-16 | 19.01 | 19.42 | 0.26 | 1.36 | 16285.40 | 3141.75 | 0.88 |
| 2024-07-15 | 19.31 | 19.16 | -0.20 | -1.03 | 12559.21 | 2411.32 | 0.68 |
| 2024-07-12 | 19.45 | 19.36 | -0.25 | -1.28 | 14375.21 | 2785.82 | 0.78 |
| 2024-07-11 | 19.32 | 19.61 | 0.61 | 3.21 | 26754.05 | 5218.68 | 1.45 |
| 2024-07-10 | 18.86 | 19.00 | 0.07 | 0.37 | 28018.71 | 5367.80 | 1.52 |
| 2024-07-09 | 17.86 | 18.93 | 1.01 | 5.64 | 30530.27 | 5653.91 | 1.66 |
| 2024-07-08 | 18.50 | 17.92 | -0.60 | -3.24 | 17062.30 | 3093.00 | 0.92 |
| 2024-07-05 | 18.41 | 18.52 | 0.01 | 0.05 | 17540.00 | 3227.13 | 0.95 |
| 2024-07-04 | 19.10 | 18.51 | -0.58 | -3.04 | 21577.05 | 4056.66 | 1.17 |
| 2024-07-03 | 19.27 | 19.09 | -0.18 | -0.93 | 16409.30 | 3125.47 | 0.89 |
| 2024-07-02 | 19.46 | 19.27 | -0.21 | -1.08 | 16619.09 | 3219.38 | 0.90 |
| 2024-07-01 | 19.83 | 19.48 | -0.36 | -1.82 | 25024.91 | 4841.20 | 1.36 |
| 2024-06-28 | 19.30 | 19.84 | 0.41 | 2.11 | 31541.65 | 6290.39 | 1.71 |
| 2024-06-27 | 19.89 | 19.43 | -0.51 | -2.56 | 23620.90 | 4664.41 | 1.28 |
| 2024-06-26 | 18.80 | 19.94 | 1.15 | 6.12 | 34931.60 | 6763.83 | 1.89 |
| 2024-06-25 | 19.49 | 18.79 | -0.61 | -3.14 | 36272.00 | 6879.08 | 1.97 |
| 2024-06-24 | 20.57 | 19.40 | -1.36 | -6.55 | 39432.40 | 7851.63 | 2.14 |
| 2024-06-21 | 20.55 | 20.76 | 0.05 | 0.24 | 28886.50 | 5943.16 | 1.57 |
| 2024-06-20 | 21.62 | 20.71 | -0.73 | -3.41 | 37035.55 | 7833.91 | 2.01 |
| 2024-06-19 | 21.67 | 21.44 | -0.05 | -0.23 | 36146.94 | 7760.47 | 1.96 |
| 2024-06-18 | 21.00 | 21.49 | 0.47 | 2.24 | 43458.00 | 9269.03 | 2.36 |
| 2024-06-17 | 20.83 | 21.02 | 0.19 | 0.91 | 34165.80 | 7216.08 | 1.85 |
| 2024-06-14 | 20.51 | 20.83 | 0.23 | 1.12 | 30536.40 | 6303.46 | 1.66 |
| 2024-06-13 | 20.53 | 20.60 | 0.17 | 0.83 | 28841.20 | 5950.44 | 1.56 |
| 2024-06-12 | 19.99 | 20.43 | 0.35 | 1.74 | 30830.70 | 6329.13 | 1.67 |
| 2024-06-11 | 19.48 | 20.08 | 0.59 | 3.03 | 30113.90 | 5939.28 | 1.63 |
| 2024-06-07 | 19.81 | 19.49 | -0.10 | -0.51 | 28771.00 | 5652.93 | 1.56 |
| 2024-06-06 | 20.76 | 19.59 | -1.02 | -4.95 | 62007.95 | 12416.07 | 3.36 |
| 2024-06-05 | 20.51 | 20.61 | -0.44 | -2.09 | 52812.73 | 11218.38 | 2.86 |
| 2024-06-04 | 20.97 | 21.05 | -0.18 | -0.85 | 67092.51 | 13856.91 | 3.64 |
| 2024-06-03 | 21.50 | 21.23 | -0.41 | -1.90 | 83916.17 | 17985.21 | 4.55 |
| 2024-05-31 | 20.94 | 21.64 | 1.24 | 6.08 | 112236.89 | 24394.88 | 6.08 |
| 2024-05-30 | 20.23 | 20.40 | 0.10 | 0.49 | 28037.70 | 5691.48 | 1.52 |
| 2024-05-29 | 20.18 | 20.30 | 0.22 | 1.10 | 30947.91 | 6323.22 | 1.68 |
| 2024-05-28 | 20.40 | 20.08 | -0.30 | -1.47 | 21146.79 | 4307.10 | 1.15 |
| 2024-05-27 | 20.30 | 20.38 | 0.01 | 0.05 | 21777.80 | 4366.88 | 1.18 |
| 2024-05-24 | 20.88 | 20.47 | -0.63 | -2.99 | 30866.30 | 6415.57 | 1.67 |
| 2024-05-23 | 21.40 | 21.10 | -0.25 | -1.17 | 36468.30 | 7792.12 | 1.98 |
| 2024-05-22 | 21.11 | 21.35 | 0.14 | 0.66 | 21330.90 | 4528.01 | 1.16 |
| 2024-05-21 | 21.40 | 21.21 | -0.08 | -0.38 | 15758.05 | 3339.21 | 0.85 |
| 2024-05-20 | 21.26 | 21.29 | 0.04 | 0.19 | 21355.30 | 4535.06 | 1.16 |
| 2024-05-17 | 20.80 | 21.25 | 0.54 | 2.61 | 31885.50 | 6687.35 | 1.73 |
| 2024-05-16 | 20.45 | 20.71 | 0.28 | 1.37 | 22412.95 | 4656.26 | 1.22 |
| 2024-05-15 | 20.98 | 20.43 | -0.37 | -1.78 | 21505.80 | 4420.83 | 1.17 |
| 2024-05-14 | 20.89 | 20.80 | 0.20 | 0.97 | 27255.63 | 5678.48 | 1.48 |
| 2024-05-13 | 21.01 | 20.60 | -0.56 | -2.65 | 33642.43 | 7016.36 | 1.82 |
| 2024-05-10 | 21.70 | 21.16 | -0.54 | -2.49 | 24500.70 | 5206.17 | 1.33 |
| 2024-05-09 | 21.79 | 21.70 | 0.15 | 0.70 | 24178.52 | 5278.01 | 1.31 |
日K线
周K线
月K线
